Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.750 | 4.750 | 4.600 | 4.660 | 4,432 | -0.10(-2.20%) |
Aug 30, 2017 | 5.100 | 5.240 | 4.720 | 4.765 | 95,425 | +0.09(+2.03%) |
Aug 29, 2017 | 4.699 | 4.699 | 4.530 | 4.670 | 2,059 | -0.03(-0.64%) |
Aug 28, 2017 | 4.660 | 4.733 | 4.660 | 4.700 | 13,833 | +0.11(+2.40%) |
Aug 25, 2017 | 4.610 | 4.610 | 4.590 | 4.590 | 641 | -0.03(-0.58%) |
Aug 24, 2017 | 4.740 | 4.740 | 4.610 | 4.617 | 1,612 | -0.17(-3.61%) |
Aug 23, 2017 | 4.740 | 4.800 | 4.620 | 4.790 | 1,425 | +0.09(+1.91%) |
Aug 22, 2017 | 4.760 | 4.760 | 4.600 | 4.700 | 32,884 | -0.02(-0.42%) |
Aug 21, 2017 | 4.665 | 4.720 | 4.665 | 4.720 | 9,125 | +0.04(+0.85%) |
Aug 18, 2017 | 4.580 | 4.700 | 4.580 | 4.680 | 1,512 | +0.06(+1.30%) |
Aug 17, 2017 | 4.610 | 4.620 | 4.610 | 4.620 | 357 | -0.08(-1.70%) |
Aug 16, 2017 | 4.700 | 4.740 | 4.610 | 4.700 | 14,051 | -0.04(-0.84%) |
Aug 15, 2017 | 4.630 | 4.750 | 4.630 | 4.740 | 1,701 | -0.03(-0.63%) |
Aug 14, 2017 | 4.790 | 4.790 | 4.620 | 4.770 | 3,404 | -0.03(-0.63%) |
Aug 11, 2017 | 4.550 | 4.800 | 4.550 | 4.800 | 4,715 | +0.01(+0.21%) |
Aug 10, 2017 | 4.682 | 4.790 | 4.680 | 4.790 | 12,892 | +0.00(+0.00%) |
Aug 08, 2017 | 4.790 | 4.790 | 4.790 | 125 | +0.09(+1.91%) | |
Aug 07, 2017 | 4.680 | 4.700 | 4.680 | 4.700 | 2,191 | +0.02(+0.43%) |
Aug 04, 2017 | 4.530 | 4.720 | 4.530 | 4.680 | 7,343 | -0.02(-0.43%) |
Aug 02, 2017 | 4.700 | 4.700 | 4.700 | 9 | -0.09(-1.88%) | |
Aug 01, 2017 | 4.700 | 4.800 | 4.700 | 4.790 | 2,376 | -0.01(-0.21%) |
Jul 31, 2017 | 4.541 | 4.800 | 4.541 | 4.800 | 7,173 | +0.10(+2.13%) |
Jul 28, 2017 | 4.540 | 4.700 | 4.540 | 4.700 | 9,444 | -0.08(-1.67%) |
Jul 27, 2017 | 4.550 | 4.790 | 4.550 | 4.780 | 1,139 | +0.12(+2.58%) |
Jul 26, 2017 | 4.660 | 4.660 | 4.560 | 4.660 | 3,443 | +0.01(+0.22%) |
Jul 25, 2017 | 4.790 | 4.800 | 4.540 | 4.650 | 1,434 | +0.04(+0.87%) |
Jul 24, 2017 | 4.820 | 4.820 | 4.490 | 4.610 | 21,962 | -0.21(-4.36%) |
Jul 21, 2017 | 4.810 | 4.820 | 4.810 | 4.820 | 282 | +0.00(+0.00%) |
Jul 20, 2017 | 4.720 | 4.820 | 4.690 | 4.820 | 17,779 | +0.13(+2.77%) |
Jul 19, 2017 | 4.595 | 4.700 | 4.580 | 4.690 | 6,422 | +0.12(+2.63%) |
Jul 18, 2017 | 4.750 | 4.620 | 4.570 | 4,008 | -0.05(-1.08%) | |
Jul 17, 2017 | 4.611 | 4.800 | 4.540 | 4.620 | 2,215 | +0.03(+0.65%) |
Jul 14, 2017 | 4.711 | 4.711 | 4.590 | 4.590 | 1,972 | +0.06(+1.32%) |
Jul 13, 2017 | 4.540 | 4.540 | 4.510 | 4.530 | 3,436 | +0.00(+0.00%) |
Jul 12, 2017 | 4.650 | 4.650 | 4.460 | 4.530 | 12,449 | -0.09(-1.95%) |
Jul 11, 2017 | 4.410 | 4.650 | 4.410 | 4.620 | 8,706 | +0.22(+5.00%) |
Jul 10, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 354 | -0.21(-4.66%) |
Jul 07, 2017 | 4.700 | 4.700 | 4.595 | 4.615 | 1,666 | +0.04(+0.98%) |
Jul 06, 2017 | 4.700 | 4.700 | 4.382 | 4.570 | 353 | -0.15(-3.18%) |
Jul 05, 2017 | 4.610 | 4.720 | 4.370 | 4.720 | 4,626 | +0.00(+0.00%) |
Jul 03, 2017 | 4.560 | 4.720 | 4.555 | 4.720 | 3,575 | +0.18(+3.96%) |
Jun 30, 2017 | 4.730 | 4.730 | 4.220 | 4.540 | 15,082 | -0.18(-3.81%) |
Jun 29, 2017 | 4.800 | 4.800 | 4.720 | 4.720 | 5,367 | -0.10(-2.07%) |
Jun 28, 2017 | 4.820 | 4.820 | 4.810 | 4.820 | 1,588 | +0.00(+0.00%) |
Jun 27, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 212 | +0.00(+0.00%) |
Jun 26, 2017 | 4.820 | 4.840 | 4.720 | 4.820 | 4,252 | -0.01(-0.21%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.740 | 4.830 | 6,981 | -0.01(-0.21%) |
Jun 22, 2017 | 4.860 | 4.860 | 4.732 | 4.840 | 5,057 | +0.00(+0.00%) |
Jun 21, 2017 | 4.830 | 4.850 | 4.830 | 4.840 | 12,426 | +0.00(+0.00%) |
Jun 20, 2017 | 4.890 | 4.890 | 4.787 | 4.840 | 10,558 | -0.03(-0.62%) |
Jun 19, 2017 | 4.650 | 4.900 | 4.650 | 4.870 | 27,087 | +0.24(+5.18%) |
Jun 16, 2017 | 4.750 | 4.900 | 4.630 | 4.630 | 51,248 | -0.20(-4.14%) |
Jun 15, 2017 | 4.770 | 4.830 | 4.620 | 4.830 | 24,184 | +0.07(+1.47%) |
Jun 14, 2017 | 4.900 | 4.900 | 4.700 | 4.760 | 9,619 | -0.14(-2.86%) |
Jun 13, 2017 | 5.000 | 5.000 | 4.630 | 4.900 | 67,384 | -0.05(-1.01%) |
Jun 12, 2017 | 4.400 | 4.980 | 4.220 | 4.950 | 74,968 | +0.06(+1.23%) |
Jun 09, 2017 | 4.000 | 4.900 | 3.950 | 4.890 | 295,358 | +0.91(+22.86%) |
Jun 08, 2017 | 3.720 | 4.000 | 3.606 | 3.980 | 129,601 | +0.07(+1.79%) |
Jun 07, 2017 | 3.630 | 3.970 | 3.610 | 3.910 | 90,320 | +0.31(+8.76%) |
Jun 06, 2017 | 3.733 | 3.880 | 3.580 | 3.595 | 94,534 | -0.20(-5.39%) |
Jun 05, 2017 | 3.620 | 3.970 | 3.540 | 3.800 | 35,318 | +0.13(+3.54%) |
Jun 02, 2017 | 3.820 | 3.820 | 3.550 | 3.670 | 15,136 | +0.00(+0.00%) |